UnitedHealth Group Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	33.740	34.070	33.410	33.940	32.409	65,352
2023-08-31	34.480	34.710	33.700	33.700	32.180	26,849
2023-08-30	34.410	34.410	34.210	34.230	32.686	4,522
2023-08-29	34.320	34.380	33.930	34.030	32.495	68,441
2023-08-28	34.170	34.470	34.160	34.160	32.619	5,270
2023-08-25	33.470	34.300	33.470	34.300	32.753	58,819
2023-08-24	34.210	34.240	33.950	33.950	32.419	391
2023-08-23	34.670	34.700	33.900	33.900	32.371	11,348
2023-08-22	34.930	34.950	34.640	34.670	33.106	9,329
2023-08-21	36.050	36.050	35.330	35.490	33.889	8,621
2023-08-18	35.050	35.500	35.050	35.340	33.746	11,480
2023-08-17	34.850	35.500	34.850	34.980	33.402	15,358
2023-08-16	36.050	36.280	35.790	35.790	34.176	1,529
2023-08-15	36.350	36.500	36.030	36.030	34.405	10,036
2023-08-14	35.690	36.390	35.690	36.390	34.748	18,526
2023-08-11	35.130	35.690	35.130	35.690	34.080	10,192
2023-08-10	35.000	35.370	34.960	35.050	33.469	18,430
2023-08-09	34.340	35.570	34.340	35.200	33.612	2,958
2023-08-08	33.660	35.650	33.660	35.320	33.727	34,015
2023-08-07	34.930	36.040	34.930	35.610	34.004	14,220
2023-08-04	35.400	35.400	34.930	34.930	33.354	1,141
2023-08-03	35.050	35.330	35.000	35.250	33.660	10,071
2023-08-02	34.900	35.030	34.580	34.590	33.030	25,858
2023-08-01	34.440	34.850	34.320	34.340	32.791	21,077
2023-07-31	34.200	34.310	34.120	34.120	32.581	1,197
2023-07-28	33.940	34.120	33.630	33.930	32.399	6,008
2023-07-27	34.370	34.430	33.970	34.280	32.734	43,003
2023-07-26	34.670	34.820	34.200	34.200	32.657	17,630
2023-07-25	35.690	35.690	34.280	34.680	33.116	195,860
2023-07-24	34.410	34.620	34.270	34.460	32.906	12,003
2023-07-21	34.360	34.660	34.360	34.590	33.030	7,959
2023-07-20	34.460	34.840	34.340	34.610	33.049	9,961
2023-07-19	34.630	35.080	34.310	34.310	32.762	14,441
2023-07-18	33.590	34.630	33.590	34.350	32.800	42,122
2023-07-17	32.990	33.430	32.990	33.210	31.712	11,979
2023-07-14	31.000	33.320	31.000	32.860	31.378	67,498
2023-07-13	31.060	31.110	30.580	30.580	29.201	14,993
2023-07-12	32.000	32.000	31.060	31.060	29.659	44,121
2023-07-11	32.220	32.660	32.030	32.130	30.681	17,154
2023-07-10	33.180	33.180	32.030	32.190	30.738	10,532
2023-07-07	32.910	32.910	32.020	32.020	30.576	17,638
2023-07-06	32.780	33.270	32.500	33.010	31.521	9,252
2023-07-05	32.900	32.980	32.600	32.600	31.129	24,255
2023-07-04	32.720	33.220	32.490	32.900	31.416	1,042
2023-07-03	32.940	34.600	32.530	32.730	31.254	20,408
2023-06-30	33.650	33.650	32.820	32.820	31.339	34,264
2023-06-29	33.100	33.140	32.950	32.990	31.502	723
2023-06-28	33.130	33.130	32.820	32.820	31.339	26,251
2023-06-27	32.990	33.030	32.580	33.000	31.511	306,442
2023-06-26	32.550	32.810	32.200	32.690	31.215	13,576
2023-06-23	32.850	32.980	32.630	32.630	31.158	5,478
2023-06-22	32.470	32.840	32.470	32.620	31.149	18,360
2023-06-21	32.130	32.680	32.020	32.430	30.967	39,349
2023-06-20	31.220	32.200	31.220	32.100	30.652	75,164
2023-06-19	31.700	31.700	30.690	31.050	29.649	28,511
2023-06-16	31.450	32.120	30.550	31.640	30.213	7,141
2023-06-15	32.740	33.700	31.700	31.820	30.385	6,083
2023-06-14	33.700	33.800	32.000	32.830	31.349	22,510
2023-06-13	33.980	34.300	33.900	34.070	32.448	2,142
2023-06-12	34.330	34.490	34.100	34.120	32.496	14,662

← NewerPage 14 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1168 USD
2026-03-05	0.1113 USD
2025-12-04	0.1176 USD
2025-09-11	0.1134 USD
2025-06-12	0.1184 USD
2025-03-06	0.1150 USD
2024-12-05	0.1250 USD
2024-09-12	0.1111 USD
2024-06-13	0.1118 USD
2024-03-07	0.0910 USD
2023-11-30	0.0901 USD
2023-09-06	0.2642 USD
2023-06-14	0.0892 USD
2023-03-09	0.0839 USD
2022-12-01	0.0851 USD
2022-09-08	0.1648 USD
2022-06-15	0.1667 USD
2022-03-10	0.1365 USD
2021-12-02	0.1601 USD
2021-09-09	0.1479 USD
2021-06-17	0.1402 USD
2021-03-11	0.1336 USD
2020-12-03	0.2466 USD
2020-09-10	0.9083 USD
2020-06-18	0.9080 USD
2020-03-12	0.7263 USD
2019-12-05	0.5813 USD
2019-09-12	0.5965 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.